-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
-28.19% -
3 MONTH PERFORMANCE
-20.74% -
6 MONTH PERFORMANCE
-53.07% -
YEAR-TO-DATE PERFORMANCE
-68.71% -
1 YEAR PERFORMANCE
-63.61%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 2,578 | |
| 11/20/2024 | $1.15 | $1.14 (-0.87%) | $1.28 | $1.06 | 139,721 | $12.46 M |
| 11/19/2024 | $1.09 | $1.16 (6.42%) | $1.21 | $1.09 | 53,625 | $12.68 M |
| 11/18/2024 | $1.07 | $1.09 (1.87%) | $1.14 | $1.06 | 17,723 | $11.91 M |
| 11/15/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $0.95 | 158,200 | $12.02 M |
| 11/14/2024 | $1.23 | $1.17 (-4.88%) | $1.32 | $1.16 | 116,912 | $12.79 M |
| 11/13/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.17 | 42,800 | $13.23 M |
| 11/12/2024 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 21,902 | $13.66 M |
| 11/11/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.22 | 54,600 | $13.88 M |
| 11/08/2024 | $1.17 | $1.24 (5.98%) | $1.29 | $1.15 | 52,222 | $24.11 M |
| 11/07/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 27,200 | $22.56 M |
| 11/06/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 21,300 | $23.14 M |
| 11/05/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 19,342 | $22.56 M |
| 11/04/2024 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 33,312 | $22.75 M |
| 11/01/2024 | $1.14 | $1.18 (3.51%) | $1.23 | $1.14 | 24,000 | $22.95 M |
| 10/31/2024 | $1.15 | $1.17 (1.74%) | $1.22 | $1.13 | 57,100 | $22.75 M |
| 10/30/2024 | $1.22 | $1.16 (-4.92%) | $1.27 | $1.09 | 93,154 | $22.56 M |
| 10/29/2024 | $1.18 | $1.25 (5.93%) | $1.36 | $1.18 | 95,815 | $24.31 M |
| 10/28/2024 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.18 | 44,336 | $23.92 M |
| 10/25/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.24 | 15,429 | $25.28 M |
| 10/24/2024 | $1.35 | $1.29 (-4.44%) | $1.40 | $1.28 | 17,126 | $25.09 M |
| 10/23/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.28 | 32,325 | $25.67 M |
| 10/22/2024 | $1.46 | $1.33 (-8.9%) | $1.48 | $1.33 | 70,349 | $25.86 M |
| 10/21/2024 | $1.55 | $1.49 (-3.87%) | $1.60 | $1.48 | 53,030 | $28.98 M |
| 10/18/2024 | $1.42 | $1.54 (8.45%) | $1.56 | $1.40 | 35,053 | $29.95 M |
| 10/17/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.35 | 34,413 | $27.61 M |
| 10/16/2024 | $1.33 | $1.45 (9.02%) | $1.52 | $1.28 | 73,929 | $28.20 M |
| 10/15/2024 | $1.38 | $1.46 (5.8%) | $1.50 | $1.25 | 145,767 | $28.39 M |
| 10/14/2024 | $1.20 | $1.38 (15%) | $1.38 | $1.14 | 91,509 | $26.84 M |
| 10/11/2024 | $1.25 | $1.25 (0%) | $1.34 | $1.25 | 16,700 | $12.13 M |
| 10/10/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.24 | 7,800 | $12.56 M |
| 10/09/2024 | $1.38 | $1.36 (-1.45%) | $1.44 | $1.28 | 47,009 | $13.22 M |
| 10/08/2024 | $1.24 | $1.36 (9.68%) | $1.38 | $1.24 | 34,510 | $13.22 M |
| 10/07/2024 | $1.29 | $1.33 (3.1%) | $1.38 | $1.20 | 31,109 | $12.91 M |
| 10/04/2024 | $1.26 | $1.32 (4.76%) | $1.38 | $1.26 | 15,650 | $12.85 M |
| 10/03/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.24 | 14,805 | $12.64 M |
| 10/02/2024 | $1.17 | $1.27 (8.55%) | $1.44 | $1.17 | 24,772 | $12.31 M |
| 10/01/2024 | $1.25 | $1.17 (-6.4%) | $1.32 | $1.16 | 12,568 | $11.38 M |
| 09/30/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.11 | 16,268 | $12.25 M |
| 09/27/2024 | $1.24 | $1.30 (4.84%) | $1.34 | $1.22 | 7,866 | $12.64 M |
| 09/26/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.23 | 13,157 | $12.60 M |
| 09/25/2024 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.10 | 26,511 | $11.94 M |
| 09/24/2024 | $1.26 | $1.24 (-1.59%) | $1.34 | $1.20 | 9,999 | $12.08 M |
| 09/23/2024 | $1.34 | $1.24 (-7.46%) | $1.36 | $1.20 | 16,960 | $12.07 M |
| 09/20/2024 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.02 | 47,900 | $12.88 M |
| 09/19/2024 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.33 | 5,553 | $12.98 M |
| 09/18/2024 | $1.46 | $1.34 (-8.22%) | $1.46 | $1.34 | 7,520 | $13.03 M |
| 09/17/2024 | $1.43 | $1.42 (-0.7%) | $1.50 | $1.41 | 3,900 | $13.81 M |
| 09/16/2024 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.41 | 2,850 | $13.67 M |
| 09/13/2024 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.44 | 11,415 | $14.35 M |
| 09/12/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.42 | 28,595 | $15.13 M |
| 09/11/2024 | $1.40 | $1.50 (7.14%) | $1.50 | $1.40 | 8,150 | $14.58 M |
| 09/10/2024 | $1.44 | $1.47 (2.08%) | $1.50 | $1.36 | 19,350 | $14.28 M |
| 09/09/2024 | $1.36 | $1.39 (2.21%) | $1.50 | $1.36 | 18,350 | $13.50 M |
| 09/06/2024 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.30 | 5,403 | $13.20 M |
| 09/05/2024 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.32 | 5,250 | $13.90 M |
| 09/04/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.38 | 10,550 | $13.81 M |
| 09/03/2024 | $1.50 | $1.40 (-6.67%) | $1.56 | $1.40 | 20,550 | $13.63 M |
| 08/30/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 2,550 | $13.61 M |
| 08/29/2024 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.38 | 6,300 | $13.42 M |
| 08/28/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.38 | 4,872 | $13.61 M |
| 08/27/2024 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.30 | 37,100 | $13.34 M |
| 08/26/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 12,400 | $13.42 M |
| 08/23/2024 | $1.35 | $1.44 (6.67%) | $1.44 | $1.30 | 41,371 | $14.00 M |
| 08/22/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 6,254 | $12.64 M |
| 08/21/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.28 | 3,400 | $13.09 M |